Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	38.89	39.03	38.54	38.59	116,397	-0.42(-1.08%)
Apr 27, 2017	38.44	39.10	38.23	39.02	94,673	+0.57(+1.47%)
Apr 26, 2017	37.42	38.80	37.40	38.45	123,452	+1.10(+2.95%)
Apr 25, 2017	37.18	37.41	37.06	37.35	139,186	+0.32(+0.87%)
Apr 24, 2017	37.25	37.62	36.77	37.02	99,429	+0.32(+0.88%)
Apr 21, 2017	36.90	37.04	36.59	36.70	69,727	-0.15(-0.42%)
Apr 20, 2017	37.02	37.02	36.60	36.85	58,860	-0.06(-0.15%)
Apr 19, 2017	37.03	37.09	36.68	36.91	147,968	-0.11(-0.31%)
Apr 18, 2017	36.77	37.15	36.53	37.02	89,753	+0.32(+0.86%)
Apr 17, 2017	36.09	36.77	35.89	36.71	63,738	+0.82(+2.28%)
Apr 13, 2017	36.35	36.35	35.46	35.89	68,189	-0.45(-1.25%)
Apr 12, 2017	36.92	36.92	36.01	36.34	62,829	-0.81(-2.18%)
Apr 11, 2017	36.52	37.19	35.90	37.15	93,615	+0.58(+1.59%)
Apr 10, 2017	36.48	37.34	36.44	36.57	116,837	+0.27(+0.74%)
Apr 07, 2017	37.23	38.48	36.22	36.30	149,389	+0.56(+1.56%)
Apr 06, 2017	35.71	35.96	34.88	35.75	108,102	-0.01(-0.02%)
Apr 05, 2017	36.49	36.73	35.40	35.75	144,419	-0.46(-1.27%)
Apr 04, 2017	35.67	36.49	35.67	36.22	128,599	+0.49(+1.36%)
Apr 03, 2017	36.67	36.80	35.61	35.73	92,498	-1.16(-3.14%)
Mar 31, 2017	36.20	37.12	36.02	36.89	70,429	+0.51(+1.40%)
Mar 30, 2017	36.17	36.47	35.85	36.38	124,565	+0.11(+0.31%)
Mar 29, 2017	36.72	36.92	36.26	36.26	93,780	-0.59(-1.60%)
Mar 28, 2017	36.35	37.27	35.88	36.85	104,883	+0.22(+0.60%)
Mar 27, 2017	36.05	36.81	36.05	36.64	85,917	-0.05(-0.13%)
Mar 24, 2017	36.55	37.13	36.37	36.68	65,296	+0.15(+0.40%)
Mar 23, 2017	36.36	37.13	36.13	36.54	87,358	+0.23(+0.62%)
Mar 22, 2017	36.00	36.59	35.88	36.31	81,593	+0.28(+0.76%)
Mar 21, 2017	37.47	37.79	35.98	36.04	155,020	-1.36(-3.64%)
Mar 20, 2017	37.71	38.09	37.32	37.40	94,766	-0.49(-1.28%)
Mar 17, 2017	37.68	38.28	37.06	37.88	285,127	-0.09(-0.23%)
Mar 16, 2017	38.85	39.41	37.82	37.97	75,756	-0.78(-2.03%)
Mar 15, 2017	38.77	39.00	38.49	38.76	88,662	+0.07(+0.19%)
Mar 14, 2017	38.56	38.91	38.01	38.68	93,273	+0.12(+0.31%)
Mar 13, 2017	38.85	39.06	38.05	38.56	163,966	-0.37(-0.96%)
Mar 10, 2017	38.39	39.13	38.39	38.93	145,852	+0.67(+1.76%)
Mar 09, 2017	38.51	39.25	38.17	38.26	107,279	-0.23(-0.59%)
Mar 08, 2017	38.40	38.89	38.25	38.49	250,188	+0.14(+0.36%)
Mar 07, 2017	38.89	39.20	38.31	38.35	96,821	-0.45(-1.17%)
Mar 06, 2017	39.37	39.37	38.36	38.80	118,496	-0.72(-1.82%)
Mar 03, 2017	39.64	40.01	39.41	39.52	240,898	-0.15(-0.37%)
Mar 02, 2017	40.24	40.24	39.19	39.67	185,461	-0.45(-1.13%)
Mar 01, 2017	40.33	41.22	39.86	40.12	295,576	+0.23(+0.57%)
Feb 28, 2017	39.17	40.45	38.76	39.90	979,324	+0.09(+0.22%)
Feb 27, 2017	38.36	39.97	38.36	39.81	171,783	+1.22(+3.17%)
Feb 24, 2017	37.83	38.68	37.83	38.59	82,830	+0.28(+0.74%)
Feb 23, 2017	38.88	39.65	37.17	38.30	214,121	-0.23(-0.59%)
Feb 22, 2017	35.63	38.82	34.99	38.53	360,721	+3.64(+10.44%)
Feb 21, 2017	35.45	35.79	34.76	34.89	155,169	-0.64(-1.80%)
Feb 17, 2017		35.53	35.53	35.53	0	-0.49(-1.35%)
Feb 16, 2017	36.66	37.01	36.00	36.01	152,960	-0.28(-0.78%)
Feb 15, 2017	36.26	36.39	35.61	36.30	104,470	-0.11(-0.29%)
Feb 14, 2017	35.88	36.48	35.43	36.40	112,622	+0.62(+1.73%)
Feb 13, 2017	35.54	36.12	35.08	35.78	160,560	+0.56(+1.60%)
Feb 10, 2017	34.92	35.41	34.59	35.22	150,590	+0.46(+1.32%)
Feb 09, 2017	34.39	35.11	34.39	34.76	150,912	+0.38(+1.10%)
Feb 08, 2017	34.69	34.84	34.28	34.39	68,274	-0.36(-1.04%)
Feb 07, 2017	35.25	35.45	34.61	34.75	83,589	-0.33(-0.94%)
Feb 06, 2017	34.93	35.26	34.32	35.08	139,139	+0.12(+0.34%)
Feb 03, 2017	34.14	34.96	33.86	34.96	134,108	+1.43(+4.26%)
Feb 02, 2017	33.00	33.70	32.78	33.53	115,286	+0.55(+1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.